Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 35.65 36.19 35.65 36.02 1,997,335 +0.17(+0.47%)
Jun 29, 2004 35.32 36.05 35.24 35.85 1,868,821 +0.44(+1.23%)
Jun 28, 2004 35.55 35.78 35.31 35.42 2,516,013 -0.15(-0.41%)
Jun 25, 2004 35.48 35.61 35.39 35.56 2,438,040 +0.01(+0.04%)
Jun 24, 2004 35.57 35.72 35.44 35.55 1,877,468 -0.12(-0.34%)
Jun 23, 2004 35.21 35.78 35.19 35.67 1,735,536 +0.39(+1.10%)
Jun 22, 2004 35.13 35.54 35.09 35.28 1,924,431 +17.67(+100.30%)
Jun 21, 2004 17.79 17.79 17.59 17.61 1,761,627 -0.18(-1.01%)
Jun 18, 2004 17.68 17.82 17.66 17.79 3,755,235 +0.11(+0.64%)
Jun 17, 2004 17.80 17.81 17.61 17.68 2,656,753 -0.12(-0.70%)
Jun 16, 2004 17.59 17.83 17.59 17.80 2,193,386 +0.21(+1.18%)
Jun 15, 2004 17.64 17.68 17.53 17.60 1,693,642 -0.00(-0.03%)
Jun 14, 2004 17.60 17.74 17.55 17.60 1,816,491 -0.06(-0.31%)
Jun 10, 2004 17.67 17.67 17.57 17.66 1,766,099 +0.07(+0.40%)
Jun 09, 2004 17.61 17.79 17.59 17.59 2,540,762 -0.04(-0.24%)
Jun 08, 2004 17.58 17.63 17.50 17.63 2,612,622 +0.02(+0.12%)
Jun 07, 2004 17.44 17.61 17.42 17.61 1,837,960 +0.17(+0.98%)
Jun 04, 2004 17.44 17.50 17.38 17.44 1,444,069 +0.01(+0.08%)
Jun 03, 2004 17.51 17.51 17.39 17.42 2,078,588 -0.06(-0.35%)
Jun 02, 2004 17.33 17.54 17.33 17.48 2,162,078 +0.15(+0.89%)
Jun 01, 2004 17.26 17.38 17.15 17.33 2,224,993 +0.04(+0.21%)
May 28, 2004 17.44 17.44 17.26 17.29 2,134,645 -0.15(-0.84%)
May 27, 2004 17.17 17.44 17.17 17.44 2,471,883 +0.29(+1.71%)
May 26, 2004 17.13 17.24 17.08 17.15 2,779,005 -0.04(-0.23%)
May 25, 2004 16.74 17.23 16.74 17.19 3,127,275 +0.38(+2.26%)
May 24, 2004 16.83 16.97 16.63 16.81 2,474,567 +0.03(+0.17%)
May 21, 2004 16.75 16.83 16.72 16.78 2,585,787 +0.10(+0.60%)
May 20, 2004 16.62 16.70 16.50 16.68 2,290,592 -0.06(-0.35%)
May 19, 2004 16.84 16.95 16.72 16.74 2,135,838 -0.02(-0.13%)
May 18, 2004 16.62 16.80 16.51 16.76 2,510,050 +0.17(+1.00%)
May 17, 2004 16.68 16.70 16.53 16.59 2,363,645 -0.13(-0.76%)
May 14, 2004 16.75 16.84 16.63 16.72 2,525,555 -0.03(-0.17%)
May 13, 2004 16.67 16.82 16.66 16.75 2,726,228 +0.15(+0.91%)
May 12, 2004 16.51 16.63 16.35 16.60 3,039,909 +0.25(+1.56%)
May 11, 2004 16.52 16.53 16.27 16.34 2,568,791 -0.18(-1.07%)
May 10, 2004 16.68 16.70 16.43 16.52 2,073,221 -0.23(-1.37%)
May 07, 2004 16.74 16.82 16.71 16.75 1,785,182 -0.04(-0.23%)
May 06, 2004 17.10 17.10 16.79 16.79 2,673,749 -0.02(-0.10%)
May 05, 2004 16.70 16.91 16.68 16.80 2,072,028 +0.10(+0.61%)
May 04, 2004 16.77 16.77 16.45 16.70 3,146,358 -0.06(-0.36%)
May 03, 2004 16.64 16.81 16.63 16.76 2,366,030 +0.12(+0.71%)
Apr 30, 2004 16.54 16.70 16.52 16.64 2,146,274 +0.07(+0.45%)
Apr 29, 2004 16.63 16.69 16.53 16.57 1,634,305 +0.07(+0.42%)
Apr 28, 2004 16.66 16.67 16.50 16.50 2,082,763 -0.19(-1.12%)
Apr 27, 2004 16.61 16.78 16.61 16.69 3,059,589 +0.06(+0.38%)
Apr 26, 2004 16.71 16.73 16.62 16.62 1,871,952 -0.09(-0.51%)
Apr 23, 2004 16.83 16.86 16.61 16.71 2,080,675 -0.14(-0.86%)
Apr 22, 2004 16.43 16.85 16.40 16.85 3,991,987 +0.39(+2.38%)
Apr 21, 2004 16.43 16.48 16.25 16.46 2,491,861 +0.08(+0.47%)
Apr 20, 2004 16.64 16.72 16.38 16.38 2,273,894 -0.22(-1.31%)
Apr 19, 2004 16.68 16.76 16.58 16.60 2,244,971 -0.29(-1.74%)
Apr 16, 2004 16.89 16.92 16.80 16.89 1,529,049 +0.08(+0.48%)
Apr 15, 2004 16.92 16.98 16.72 16.81 1,554,096 -0.08(-0.48%)
Apr 14, 2004 16.82 16.94 16.82 16.89 1,221,927 +0.05(+0.27%)
Apr 13, 2004 16.97 17.02 16.81 16.85 1,529,347 -0.06(-0.36%)
Apr 12, 2004 16.88 17.02 16.88 16.91 1,199,266 +0.04(+0.25%)
Apr 08, 2004 16.99 17.01 16.86 16.87 1,624,167 -0.04(-0.24%)
Apr 07, 2004 16.97 17.08 16.91 16.91 2,650,789 -0.08(-0.46%)
Apr 06, 2004 16.88 17.01 16.76 16.99 2,030,582 +0.05(+0.29%)
Apr 05, 2004 16.64 16.94 16.61 16.94 2,066,363 +0.28(+1.70%)
Apr 02, 2004 16.58 16.77 16.52 16.65 1,795,320 +0.16(+0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.